ｉシェアーズ・コア Ｊリート ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,870 | 1,886 | 1,870 | 1,877 | +2 | +0.1% | 208,722 |
| 2024/03/26 | 1,879 | 1,883 | 1,870 | 1,875 | -8 | -0.4% | 126,853 |
| 2024/03/25 | 1,877 | 1,890 | 1,877 | 1,883 | +1 | +0.1% | 357,495 |
| 2024/03/22 | 1,870 | 1,883 | 1,862 | 1,882 | +17 | +0.9% | 153,151 |
| 2024/03/21 | 1,851 | 1,866 | 1,835 | 1,865 | +25 | +1.4% | 2,854,143 |
| 2024/03/19 | 1,786 | 1,847 | 1,786 | 1,840 | +59 | +3.3% | 931,348 |
| 2024/03/18 | 1,811 | 1,811 | 1,768 | 1,781 | -2 | -0.1% | 1,461,482 |
| 2024/03/15 | 1,760 | 1,802 | 1,760 | 1,783 | +30 | +1.7% | 757,855 |
| 2024/03/14 | 1,731 | 1,753 | 1,729 | 1,753 | +27 | +1.6% | 674,763 |
| 2024/03/13 | 1,740 | 1,746 | 1,715 | 1,726 | -14 | -0.8% | 1,258,487 |
| 2024/03/12 | 1,746 | 1,750 | 1,733 | 1,740 | -6 | -0.3% | 198,206 |
| 2024/03/11 | 1,747 | 1,755 | 1,737 | 1,746 | +4 | +0.2% | 141,006 |
| 2024/03/08 | 1,735 | 1,756 | 1,730 | 1,742 | ±0 | ±0% | 594,805 |
| 2024/03/07 | 1,771 | 1,772 | 1,739 | 1,742 | -24 | -1.4% | 328,764 |
| 2024/03/06 | 1,769 | 1,775 | 1,758 | 1,766 | +5 | +0.3% | 109,204 |
| 2024/03/05 | 1,771 | 1,773 | 1,756 | 1,761 | -4 | -0.2% | 87,960 |
| 2024/03/04 | 1,755 | 1,780 | 1,755 | 1,765 | +14 | +0.8% | 120,647 |
| 2024/03/01 | 1,762 | 1,767 | 1,748 | 1,751 | -10 | -0.6% | 1,204,841 |
| 2024/02/29 | 1,779 | 1,779 | 1,747 | 1,761 | -16 | -0.9% | 1,066,443 |
| 2024/02/28 | 1,785 | 1,785 | 1,770 | 1,777 | ±0 | ±0% | 132,518 |
| 2024/02/27 | 1,779 | 1,784 | 1,770 | 1,777 | +3 | +0.2% | 170,828 |
| 2024/02/26 | 1,767 | 1,778 | 1,762 | 1,774 | +23 | +1.3% | 610,331 |
| 2024/02/22 | 1,751 | 1,753 | 1,730 | 1,751 | -7 | -0.4% | 2,451,815 |
| 2024/02/21 | 1,770 | 1,770 | 1,745 | 1,758 | +3 | +0.2% | 923,587 |
| 2024/02/20 | 1,760 | 1,770 | 1,752 | 1,755 | ±0 | ±0% | 862,921 |
| 2024/02/19 | 1,770 | 1,770 | 1,744 | 1,755 | -9 | -0.5% | 1,401,505 |
| 2024/02/16 | 1,779 | 1,782 | 1,754 | 1,764 | -12 | -0.7% | 1,302,778 |
| 2024/02/15 | 1,796 | 1,799 | 1,770 | 1,776 | -20 | -1.1% | 660,504 |
| 2024/02/14 | 1,805 | 1,810 | 1,793 | 1,796 | -13 | -0.7% | 467,383 |
| 2024/02/13 | 1,818 | 1,819 | 1,802 | 1,809 | -2 | -0.1% | 123,099 |
| 2024/02/09 | 1,825 | 1,825 | 1,809 | 1,811 | -8 | -0.4% | 108,060 |
| 2024/02/08 | 1,831 | 1,831 | 1,817 | 1,819 | -17 | -0.9% | 81,631 |
| 2024/02/07 | 1,857 | 1,857 | 1,834 | 1,836 | -16 | -0.9% | 159,662 |
| 2024/02/06 | 1,851 | 1,857 | 1,843 | 1,852 | -7 | -0.4% | 150,456 |
| 2024/02/05 | 1,868 | 1,875 | 1,857 | 1,859 | -5 | -0.3% | 43,450 |
| 2024/02/02 | 1,853 | 1,864 | 1,853 | 1,864 | +16 | +0.9% | 60,406 |
| 2024/02/01 | 1,865 | 1,865 | 1,839 | 1,848 | -23 | -1.2% | 161,416 |
| 2024/01/31 | 1,870 | 1,875 | 1,864 | 1,871 | -2 | -0.1% | 64,966 |
| 2024/01/30 | 1,874 | 1,877 | 1,868 | 1,873 | -1 | -0.1% | 33,782 |
| 2024/01/29 | 1,870 | 1,880 | 1,865 | 1,874 | +1 | +0.1% | 30,420 |
| 2024/01/26 | 1,875 | 1,878 | 1,870 | 1,873 | +2 | +0.1% | 76,821 |
| 2024/01/25 | 1,880 | 1,881 | 1,865 | 1,871 | -18 | -1% | 184,490 |
| 2024/01/24 | 1,888 | 1,900 | 1,884 | 1,889 | -6 | -0.3% | 24,688 |
| 2024/01/23 | 1,910 | 1,910 | 1,895 | 1,895 | -10 | -0.5% | 77,399 |
| 2024/01/22 | 1,899 | 1,907 | 1,881 | 1,905 | +27 | +1.4% | 51,110 |
| 2024/01/19 | 1,874 | 1,879 | 1,871 | 1,878 | +11 | +0.6% | 33,497 |
| 2024/01/18 | 1,880 | 1,883 | 1,862 | 1,867 | -13 | -0.7% | 222,494 |
| 2024/01/17 | 1,900 | 1,900 | 1,877 | 1,880 | -13 | -0.7% | 180,898 |
| 2024/01/16 | 1,904 | 1,905 | 1,893 | 1,893 | -12 | -0.6% | 68,797 |
| 2024/01/15 | 1,894 | 1,905 | 1,893 | 1,905 | +10 | +0.5% | 131,712 |
251～
300
件表示中 / 2311件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
